CTCP Đầu tư và Xây dựng Thủy lợi Lâm Đồng (lhc)

71.30
-2.20
(-2.99%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-4.20 -5.56% 568,405 -400 -0.0
71.30
75.50
71.30
2 tháng
(2024-09-23) 		-2.70 -3.65% 1,151,007 -1,500 -0.1
71.30
75.50
71.30
3 tháng
(2024-08-26) 		4.07 6.06% 2,096,704 -1,600 -0.1
67.23
75.50
71.30
6 tháng
(2024-05-27) 		20.02 39.05% 4,698,224 -2,311,600 -127.2
50.69
75.50
71.30
12 tháng
(2023-11-28) 		20.67 40.82% 6,994,340 -2,599,900 -141.2
45.99
75.50
71.30
24 tháng
(2022-12-05) 		21.90 44.34% 13,283,468 -2,545,852 -138.5
43.94
75.50
71.30
36 tháng
(2021-12-08) 		20.68 40.84% 16,679,332 -2,582,252 -152.3
41.92
83.31
71.30
60 tháng
(2019-12-19) 		58.81 471.07% 22,692,471 -2,957,952 -178.8
11.50
83.31
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
65.83
 6,705 65.83 68.51 61.29 0 0 0
07/02/2022
65.83
 2,800 65.38 65.83 65.61 0 0 0
28/01/2022
65.38
 51,900 68.65 68.65 61.79 300 0 0.0
27/01/2022
68.65
 16,401 76.28 76.28 68.65 0 0 0
26/01/2022
76.28
 23,900 79.59 80.36 75.87 0 0 0
25/01/2022
79.59
 4,400 81.59 81.59 73.60 0 0 0
24/01/2022
81.59
 15,820 83.31 83.31 75.00 0 0 0
21/01/2022
83.31
 55,400 79.45 83.54 79.00 0 1,000 -0.2
20/01/2022
79.45
 90,300 80.36 81.63 76.73 0 9,900 -1.7
19/01/2022
80.36
 47,500 76.96 81.59 71.78 0 19,600 -3.4
18/01/2022
76.96
 17,500 75.82 81.72 74.91 0 0 0
17/01/2022
75.82
 121,200 70.06 77.05 70.83 500 43,600 -7.3
14/01/2022
70.06
 58,700 63.70 70.06 65.83 300 0 0.0
13/01/2022
63.70
 123,710 57.93 63.70 61.34 0 0 0
12/01/2022
57.93
 25,310 52.67 57.93 54.53 0 0 0
11/01/2022
52.67
 76,342 51.71 56.84 50.85 0 0 0
10/01/2022
51.71
 28,605 50.81 52.21 49.31 200 300 -0.0
07/01/2022
50.81
 14,700 48.63 50.85 49.03 300 0 0.0
06/01/2022
48.63
 3,100 48.67 49.03 48.63 0 0 0
05/01/2022
48.67
 1,100 49.26 49.90 48.67 1,100 0 0.1
04/01/2022
49.26
 7,100 48.22 49.26 48.35 2,200 0 0.2
31/12/2021
48.22
 600 48.22 49.03 48.22 100 0 0.0
30/12/2021
48.22
 1,200 47.72 49.03 48.22 100 0 0.0
29/12/2021
47.72
 2,701 47.49 49.49 47.72 100 0 0.0
28/12/2021
47.49
 9,000 49.49 49.49 47.49 0 0 0
27/12/2021
49.49
 101 48.13 49.49 49.49 100 0 0.0
24/12/2021
48.13
 6,700 48.13 48.13 48.08 0 0 0
23/12/2021
48.13
 3,000 47.94 49.90 48.13 0 0 0
22/12/2021
47.94
 26,900 50.40 50.40 45.40 3,100 0 0.3
21/12/2021
50.40
 2,100 47.94 50.85 48.13 600 0 0.1
20/12/2021
47.94
 7,401 50.40 52.67 47.31 2,700 0 0.3
17/12/2021
50.40
 52,300 52.67 52.67 47.40 2,800 0 0.3
16/12/2021
52.67
 11,706 48.44 53.26 48.40 900 0 0.1
15/12/2021
48.44
 14,800 53.80 53.80 48.44 1,700 0 0.2
14/12/2021
53.80
 2,300 52.21 53.80 52.21 100 0 0.0
13/12/2021
52.21
 100 50.40 52.21 52.21 100 0 0.0
10/12/2021
50.40
 5,100 52.21 53.57 50.40 0 0 0
09/12/2021
52.21
 6,500 50.62 52.21 50.40 0 0 0
08/12/2021
50.62
 11,200 49.72 52.21 47.67 4,200 100 0.5
07/12/2021
49.72
 9,600 47.26 49.72 47.26 0 0 0
06/12/2021
47.26
 2,000 49.94 49.94 47.26 0 0 0
03/12/2021
49.94
 11,610 47.85 50.85 46.08 700 100 0.1
02/12/2021
47.85
 1,810 47.67 48.13 47.22 0 0 0
01/12/2021
47.67
 10,844 47.67 48.13 47.67 0 0 0
30/11/2021
47.67
 17,800 49.49 49.49 47.67 0 0 0
29/11/2021
49.49
 16,900 46.90 51.30 46.76 0 0 0
26/11/2021
46.90
 2,300 46.54 46.90 46.76 0 0 0
25/11/2021
46.54
 1,313 46.36 46.58 46.40 0 1,000 -0.1
24/11/2021
46.36
 51,001 47.99 48.13 44.49 0 0 0
23/11/2021
47.99
 10,205 51.76 51.76 47.76 0 0 0
22/11/2021
51.76
 4,513 49.49 51.76 47.45 0 0 0
19/11/2021
49.49
 8,700 54.39 54.39 49.49 0 0 0
18/11/2021
54.39
 29,900 49.94 54.48 49.94 0 0 0
17/11/2021
49.94
 38,401 45.49 50.03 45.86 0 400 -0.0
16/11/2021
45.49
 26,500 44.04 48.35 44.04 0 600 -0.1
15/11/2021
44.04
 35,400 42.91 47.17 42.91 0 11,200 -1.1
12/11/2021
42.91
 406 42.27 42.91 42.91 0 0 0
11/11/2021
42.27
 26,200 42.22 42.86 42.22 2,900 0 0.3
10/11/2021
42.22
 21,700 42.22 42.95 42.22 1,900 800 0.1
09/11/2021
42.22
 12,400 42.22 42.27 42.18 1,900 0 0.2
08/11/2021
42.22
 15,906 42.22 42.68 42.22 0 2,500 -0.2
05/11/2021
42.22
 11,200 42.22 42.63 41.77 0 0 0
04/11/2021
42.22
 23,610 41.54 43.36 41.54 0 5,300 -0.5
03/11/2021
41.54
 63,500 40.95 43.59 40.95 0 2,500 -0.2
02/11/2021
40.95
 11,803 42.68 42.68 40.86 0 1,000 -0.1
01/11/2021
42.68
 3,416 43.04 43.04 42.68 1,500 0 0.1
29/10/2021
43.04
 21,100 39.32 43.18 38.82 0 15,900 -1.4
28/10/2021
39.32
 2,700 38.82 39.32 38.82 0 0 0
27/10/2021
38.82
 12,900 38.59 39.68 38.82 0 7,900 -0.7
26/10/2021
38.59
 4,300 38.96 38.96 38.41 0 0 0
25/10/2021
38.96
 10,400 38.82 39.00 38.59 0 0 0
22/10/2021
38.82
 7,300 38.82 39.05 38.18 0 0 0
21/10/2021
38.82
 9,400 38.91 39.05 38.36 0 200 -0.0
20/10/2021
38.91
 2,900 38.96 39.05 38.91 0 500 -0.0
19/10/2021
38.96
 2,300 38.96 38.96 38.18 0 100 -0.0
18/10/2021
38.96
 6,600 38.82 39.05 38.14 0 200 0
15/10/2021
38.82
 11,000 38.14 38.82 38.14 0 3,900 -0.3
14/10/2021
38.14
 5,600 38.91 38.91 38.14 0 0 0
13/10/2021
38.91
 1,300 38.14 38.91 38.14 0 0 0
12/10/2021
38.14
 11,800 38.36 38.59 38.14 0 0 0
11/10/2021
38.36
 300 38.36 38.36 38.36 0 100 -0.0
08/10/2021
38.36
 6,800 38.09 38.36 38.36 0 0 0
07/10/2021
38.09
 9,100 38.36 38.36 38.09 0 200 -0.0
06/10/2021
38.36
 7,000 37.91 38.91 38.14 0 0 0
05/10/2021
37.91
 18,400 38.05 38.14 37.91 0 0 0
04/10/2021
38.05
 18,900 38.59 38.59 37.91 0 0 0
01/10/2021
38.59
 3,500 38.05 38.59 35.96 0 0 0
30/09/2021
38.05
 1,400 37.96 38.05 37.91 0 0 0
29/09/2021
37.96
 4,900 39.95 39.95 37.77 0 0 0
28/09/2021
39.95
 200 38.14 39.95 39.09 0 0 0
27/09/2021
38.14
 9,800 39.05 39.05 37.73 0 0 0
24/09/2021
39.05
 52,500 39.09 39.09 37.59 0 0 0
23/09/2021
39.09
 200 39.05 39.09 38.14 0 0 0
22/09/2021
39.05
 51,200 38.59 39.05 39.05 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
21/09/2021
38.59
 100 37.68 38.59 38.59 0 0 0
20/09/2021
37.68
 38,300 37.68 38.57 37.46 0 0 0
17/09/2021
37.68
 6,002 37.37 38.79 37.68 0 0 0
16/09/2021
37.37
 43,600 38.04 38.57 37.33 0 0 0
15/09/2021
38.04
 8,000 38.13 38.13 37.68 0 100 -0.0
14/09/2021
38.13
 24,801 37.91 39.01 38.13 12,100 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |